Lian Hwa Foods Corporation (TPE:1231)
Taiwan
· Delayed Price · Currency is TWD 99.20
0.00 (0.00%)
At close: Dec 5, 2025
Lian Hwa Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 99.30 | 100.00 | 99.10 | 99.20 | 99.20 | - | 150,340 |
| Dec 4, 2025 | 100.00 | 100.50 | 98.70 | 99.20 | 99.20 | -0.80% | 228,785 |
| Dec 3, 2025 | 100.00 | 100.50 | 99.60 | 100.00 | 100.00 | 0.30% | 157,409 |
| Dec 2, 2025 | 99.80 | 100.00 | 99.20 | 99.70 | 99.70 | -0.10% | 151,874 |
| Dec 1, 2025 | 100.00 | 102.00 | 99.80 | 99.80 | 99.80 | -0.20% | 241,801 |
| Nov 28, 2025 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 305,550 |
| Nov 27, 2025 | 100.50 | 101.00 | 100.00 | 100.00 | 100.00 | -0.99% | 183,973 |
| Nov 26, 2025 | 98.00 | 101.50 | 98.00 | 101.00 | 101.00 | 3.17% | 512,705 |
| Nov 25, 2025 | 98.10 | 98.50 | 97.40 | 97.90 | 97.90 | 0.82% | 288,629 |
| Nov 24, 2025 | 96.20 | 98.00 | 96.20 | 97.10 | 97.10 | 0.73% | 400,567 |
| Nov 21, 2025 | 94.60 | 96.40 | 94.40 | 96.40 | 96.40 | 1.47% | 313,776 |
| Nov 20, 2025 | 93.70 | 95.70 | 93.70 | 95.00 | 95.00 | 1.93% | 288,970 |
| Nov 19, 2025 | 94.00 | 94.40 | 93.00 | 93.20 | 93.20 | -0.75% | 302,341 |
| Nov 18, 2025 | 97.00 | 97.30 | 93.20 | 93.90 | 93.90 | -3.99% | 742,686 |
| Nov 17, 2025 | 95.20 | 98.50 | 93.10 | 97.80 | 97.80 | 3.06% | 859,969 |
| Nov 14, 2025 | 93.80 | 94.90 | 92.30 | 94.90 | 94.90 | 1.17% | 1,112,668 |
| Nov 13, 2025 | 97.80 | 97.80 | 93.00 | 93.80 | 93.80 | -4.87% | 2,196,455 |
| Nov 12, 2025 | 99.60 | 100.50 | 98.50 | 98.60 | 98.60 | -1.00% | 1,226,961 |
| Nov 11, 2025 | 102.00 | 103.00 | 99.20 | 99.60 | 99.60 | -3.77% | 1,779,078 |
| Nov 10, 2025 | 108.00 | 108.00 | 102.50 | 103.50 | 103.50 | -4.61% | 928,826 |
| Nov 7, 2025 | 109.50 | 109.50 | 108.00 | 108.50 | 108.50 | -0.91% | 130,533 |
| Nov 6, 2025 | 109.50 | 110.00 | 108.50 | 109.50 | 109.50 | 0.46% | 149,378 |
| Nov 5, 2025 | 109.00 | 109.00 | 107.50 | 109.00 | 109.00 | - | 295,751 |
| Nov 4, 2025 | 108.50 | 110.00 | 108.00 | 109.00 | 109.00 | 0.46% | 253,767 |
| Nov 3, 2025 | 111.00 | 111.00 | 108.00 | 108.50 | 108.50 | -2.25% | 625,417 |
| Oct 31, 2025 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | - | 204,554 |
| Oct 30, 2025 | 112.50 | 112.50 | 110.50 | 111.00 | 111.00 | -1.77% | 387,787 |
| Oct 29, 2025 | 112.50 | 113.50 | 111.50 | 113.00 | 113.00 | - | 288,962 |
| Oct 28, 2025 | 114.50 | 114.50 | 112.00 | 113.00 | 113.00 | - | 196,080 |
| Oct 27, 2025 | 113.50 | 113.50 | 111.50 | 113.00 | 113.00 | 0.89% | 280,782 |
| Oct 23, 2025 | 112.50 | 112.50 | 111.00 | 112.00 | 112.00 | - | 224,079 |
| Oct 22, 2025 | 110.00 | 112.50 | 110.00 | 112.00 | 112.00 | 0.90% | 386,284 |
| Oct 21, 2025 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | -1.77% | 543,764 |
| Oct 20, 2025 | 115.50 | 116.00 | 112.00 | 113.00 | 113.00 | -2.59% | 512,312 |
| Oct 17, 2025 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 2.65% | 309,236 |
| Oct 16, 2025 | 113.50 | 114.00 | 112.50 | 113.00 | 113.00 | -0.44% | 427,873 |
| Oct 15, 2025 | 115.50 | 115.50 | 113.00 | 113.50 | 113.50 | -0.44% | 392,566 |
| Oct 14, 2025 | 115.50 | 116.00 | 114.00 | 114.00 | 114.00 | -1.30% | 565,051 |
| Oct 13, 2025 | 116.50 | 116.50 | 115.00 | 115.50 | 115.50 | -2.12% | 489,558 |
| Oct 9, 2025 | 117.50 | 118.00 | 116.00 | 118.00 | 118.00 | 0.85% | 340,733 |
| Oct 8, 2025 | 114.50 | 118.00 | 114.50 | 117.00 | 117.00 | 0.43% | 545,260 |
| Oct 7, 2025 | 120.50 | 120.50 | 115.50 | 116.50 | 116.50 | -4.12% | 1,587,372 |
| Oct 3, 2025 | 125.00 | 125.00 | 119.50 | 121.50 | 121.50 | -3.19% | 1,278,799 |
| Oct 2, 2025 | 127.00 | 127.00 | 124.50 | 125.50 | 125.50 | -1.95% | 659,227 |
| Oct 1, 2025 | 128.50 | 128.50 | 127.00 | 128.00 | 128.00 | -0.39% | 159,053 |
| Sep 30, 2025 | 129.50 | 129.50 | 127.00 | 128.50 | 128.50 | - | 231,014 |
| Sep 26, 2025 | 130.00 | 130.00 | 127.00 | 128.50 | 128.50 | -1.15% | 463,282 |
| Sep 25, 2025 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | 0.78% | 159,292 |
| Sep 24, 2025 | 129.00 | 130.00 | 128.50 | 129.00 | 129.00 | 0.39% | 241,352 |
| Sep 23, 2025 | 130.00 | 130.50 | 127.50 | 128.50 | 128.50 | -1.53% | 639,463 |